Piotech Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	312.28	343.35	310.13	340.13	154.47	1,796,508
2022-07-29	317.61	321.75	307.11	315.08	143.09	857,816
2022-07-28	306.36	323.68	302.66	317.49	144.19	1,239,976
2022-07-27	298.00	307.34	291.71	305.71	138.84	914,928
2022-07-26	296.86	299.69	290.85	298.00	135.34	654,917
2022-07-25	301.09	308.89	293.04	298.37	135.51	739,378
2022-07-22	303.10	304.88	291.71	298.96	135.77	1,044,140
2022-07-21	287.49	313.27	285.64	297.48	135.10	2,085,422
2022-07-20	282.68	298.04	282.38	291.38	132.33	1,292,034
2022-07-19	285.49	292.27	277.50	279.85	127.10	1,177,948
2022-07-18	290.46	296.00	284.75	286.53	130.13	1,495,489
2022-07-15	259.64	299.18	259.64	296.00	134.43	3,427,727
2022-07-14	254.59	268.62	252.34	262.82	119.36	1,492,272
2022-07-13	263.75	268.86	253.15	260.48	118.30	2,127,978
2022-07-12	271.14	286.79	263.50	267.88	121.66	2,429,760
2022-07-11	259.04	273.77	253.72	271.14	123.14	1,783,254
2022-07-08	256.78	270.81	256.04	259.87	118.02	2,072,562
2022-07-07	257.52	261.22	248.64	261.22	118.63	1,909,004
2022-07-06	216.39	260.48	216.39	252.93	114.87	4,205,420
2022-07-05	221.70	222.81	210.12	218.30	99.142	2,520,506
2022-07-04	232.23	232.36	217.56	221.08	100.41	2,137,635
2022-07-01	228.30	244.19	227.92	231.47	105.12	2,094,359
2022-06-30	216.08	230.26	216.08	229.55	104.25	1,336,980
2022-06-29	229.24	230.10	217.63	219.78	99.814	1,806,390
2022-06-28	224.49	232.06	220.52	229.56	104.26	1,981,832
2022-06-27	232.26	233.34	220.82	223.49	101.50	2,240,424
2022-06-24	233.65	239.15	227.45	228.36	103.71	1,673,743
2022-06-23	219.81	237.54	219.79	236.80	107.54	1,917,061
2022-06-22	229.40	230.44	217.72	219.87	99.854	1,441,968
2022-06-21	223.45	234.70	219.78	227.92	103.51	1,600,214
2022-06-20	225.69	229.25	219.90	223.04	101.29	1,798,827
2022-06-17	224.96	233.87	223.45	227.85	103.48	1,524,363
2022-06-16	224.26	238.28	222.00	229.10	104.05	1,887,251
2022-06-15	214.16	230.58	213.11	224.26	101.85	2,437,592
2022-06-14	216.23	218.67	208.38	213.27	96.857	2,940,425
2022-06-13	222.00	224.31	210.43	220.67	100.22	3,488,283
2022-06-10	216.45	228.70	216.08	225.15	102.25	1,874,948
2022-06-09	228.36	229.43	215.74	218.86	99.397	2,139,782
2022-06-08	240.17	242.54	220.52	228.44	103.75	3,240,704
2022-06-07	232.40	239.85	227.64	238.29	108.22	2,111,917
2022-06-06	241.24	243.61	227.19	234.82	106.64	3,319,145
2022-06-02	222.31	241.68	216.26	239.61	108.82	3,067,689
2022-06-01	216.94	234.70	216.08	222.00	100.82	2,293,924
2022-05-31	209.76	218.88	208.68	216.94	98.523	1,709,525
2022-05-30	207.20	213.53	205.72	210.16	95.445	1,599,071
2022-05-27	211.64	215.31	204.25	209.86	95.311	2,111,328
2022-05-26	207.20	212.50	195.36	211.05	95.848	3,305,926
2022-05-25	207.19	214.16	203.86	207.19	94.094	2,577,915
2022-05-24	219.59	222.27	204.24	205.72	93.429	3,200,661
2022-05-23	213.33	229.40	213.24	220.79	100.27	2,421,980
2022-05-20	203.49	215.90	202.09	213.15	96.803	2,513,692
2022-05-19	204.27	213.56	201.43	205.72	93.429	3,291,358
2022-05-18	207.02	214.42	199.10	208.68	94.773	3,359,435
2022-05-17	198.73	208.68	198.32	204.49	92.871	3,838,310
2022-05-16	198.47	206.13	193.14	197.62	89.752	3,873,012
2022-05-13	196.44	203.80	190.54	194.77	88.455	3,619,240
2022-05-12	186.35	214.60	183.34	191.66	87.043	5,823,230
2022-05-11	187.49	193.70	179.82	189.44	86.035	5,459,030
2022-05-10	159.80	195.21	158.69	186.48	84.691	5,719,621
2022-05-09	160.08	168.05	157.66	162.95	74.004	4,136,962

← NewerPage 18 of 19 · 1,090 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.3500 CNY
2026-06-04	0.3300 CNY
2025-06-19	0.2700 CNY
2024-06-11	0.3500 CNY
2023-07-24	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.